ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Live Oak Bancshares Inc

Live Oak Bancshares Inc (LOB)

43.45
0.62
(1.45%)
Closed July 23 4:00PM
43.45
0.00
(0.00%)
After Hours: 7:32PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.929.9165190994239.5344.4939.39526975742.23030188CS
49.9529.701492537333.544.4932.847520075637.73899125CS
1210.4531.66666666673344.4931.0316058635.40292056CS
260.40.92915214866443.0544.4931.0316903337.10346547CS
5213.4444.785071642830.0147.2226.1117144336.14909588CS
15613.243.636363636430.2547.2217.30522625531.54807359CS
26013.243.636363636430.2547.2217.30522625531.54807359CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172177440043.450.40.9342.3644.4942.28290723
172168800043.050.811.9242.1643.3341.35107583
172142880042.240.571.3742.1842.9541.9218123
172134240041.67-1.13-2.6442.3743.440.99318097
172125600042.81.22.8841.7643.2241.76323416
172116960041.62.566.5639.5341.6939.395241184
172108320039.041.794.8137.9239.6437.6856218989
172082400037.250.571.5537.1437.7636.34231785
172073760036.682.186.3235.4836.85535.01275937
172065120034.50.692.0434.0634.6333.25227305
172056480033.810.20.6033.50999933.8433.049999244452
172047840033.610.160.4833.7634.1133.439999159707
172021920033.45-0.13-0.3933.5433.8833.27111427
172004064033.58-1.2-3.4534.6634.6633.58110541
171996000034.780.611.7934.234.8533.9595068
171987360034.17-0.89-2.5434.9335.0533.91134415
171961440035.061.223.6134.2535.2134.141434251
171952800033.840.220.6533.5934.1633.36117183
171944160033.620.280.8432.9234.0132.847499142438
171935520033.34-0.46-1.3633.533.8533.31189122
171926880033.80.521.5633.1434.0333.14192575
171900960033.28-0.13-0.3933.3433.4932.7502280167
171892320033.4099990.331.0032.8433.5832.799999119635
171875040033.08-0.22-0.6633.18999933.6132.83182069
171866400033.2999990.852.6232.2233.3432.09149832
171840480032.45-0.43-1.3132.3832.6532.159999152303
171831840032.88-0.2-0.6033.2933.2932.46147958
171823200033.081.424.4933.0333.8932.759999253220
171814560031.66-0.02-0.0631.5431.9131.03151308
171805920031.68-0.74-2.2831.9832.18531.33174709
171780000032.42-0.21-0.6431.9932.5831.99147458
171771360032.630.310.9632.36999932.7231.83125529
171762720032.32-0.53-1.6133.2433.2432.28204200
171754080032.85-1.11-3.2733.54999933.5732.7794426
171745440033.96-0.52-1.5135.0935.0933.47120568
171719520034.480.722.1334.033533.89182362
171710880033.761.123.4333.22999933.8132.63153333
171702240032.64-0.93-2.7732.7233.1132.5146692
171693600033.57-0.6-1.7634.2134.38533.4669503
171659040034.170.381.1234.0934.3233.6901103491
171650400033.79-1.62-4.5735.5435.5433.39169803
171641760035.41-0.26-0.7335.5535.7835.26107508
171633120035.67-0.38-1.0535.936.1835.4187571
171624480036.05-0.73-1.9836.7336.7436.0491912
171598560036.780.571.5736.3436.7836.155119282
171589920036.21-0.13-0.3636.6736.6735.93591344
171581280036.340.732.0536.2436.3835.7992853
171572640035.610.551.5735.8436.4935.525117174
171564000035.06-0.16-0.4535.5435.6834.9586129035
171538080035.22-0.31-0.8735.5635.5634.7110134
171529440035.531.012.9334.6135.5934.0411131690
171520800034.52-0.73-2.0734.8435.2334.45122691
171512160035.25-0.2-0.5635.5135.63535.180694968
171503520035.450.130.3735.5635.6535.2586079
171477600035.320.511.4736.0136.0135.08141174
171468960034.811.323.9433.8834.8733.63144401
171460320033.491.173.6232.8334.5432.52239897
171451680032.32-1.16-3.463334.01532.299999141520
171443040033.4799990.30.9033.3133.9632.86241372
171417120033.18-1.1-3.2134.8935.0132.77356577
171408480034.28-5.59-14.0237.137.132.549999776317
171399840039.870.611.5538.6439.9638.64149182

Your Recent History

Delayed Upgrade Clock